U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,195.34+10.27 (+0.32%)
Al cierre: 1:00p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210917C015000002020-11-02 3:58PM EST1,500.001,528.461,707.951,717.800.00--152.17%
AMZN210917C017000002020-11-17 10:55AM EST1,700.001,485.001,514.801,524.250.00--247.15%
AMZN210917C018200002020-10-05 1:00PM EST1,820.001,400.941,454.801,468.100.00--157.79%
AMZN210917C019000002020-10-29 2:03PM EST1,900.001,391.521,325.451,334.650.00--143.23%
AMZN210917C020000002020-11-13 1:44PM EST2,000.001,152.551,233.151,242.050.00-1341.64%
AMZN210917C020500002020-11-09 1:30PM EST2,050.001,061.401,187.751,196.650.00-1140.98%
AMZN210917C021000002020-11-16 12:02AM EST2,100.001,065.451,142.951,151.700.00--140.34%
AMZN210917C021500002020-11-16 9:30AM EST2,150.001,028.821,098.801,107.450.00-5539.78%
AMZN210917C022000002020-09-29 9:23AM EST2,200.001,081.041,010.001,021.850.00-1129.92%
AMZN210917C022500002020-10-21 1:59PM EST2,250.001,086.42929.10942.200.00-110.00%
AMZN210917C023000002020-11-06 12:09PM EST2,300.001,091.71970.90979.400.00-1138.43%
AMZN210917C024000002020-11-04 10:06AM EST2,400.00918.30889.95898.500.00-1737.78%
AMZN210917C024500002020-10-12 2:05PM EST2,450.001,163.35810.60821.000.00-4331.88%
AMZN210917C025000002020-11-04 3:19PM EST2,500.00744.05813.05821.450.00-1637.26%
AMZN210917C026000002020-11-02 9:30AM EST2,600.00710.05740.30748.600.00-1236.85%
AMZN210917C026500002020-11-06 9:31AM EST2,650.00735.43705.90713.900.00-12836.70%
AMZN210917C027000002020-11-10 3:36PM EST2,700.00602.00672.40680.400.00-13136.57%
AMZN210917C027500002020-11-02 2:55PM EST2,750.00564.17640.05648.050.00-22236.46%
AMZN210917C028000002020-11-24 2:53PM EST2,800.00557.57608.85616.800.00-12336.36%
AMZN210917C028500002020-09-28 11:11AM EST2,850.00621.60604.10613.950.00-31338.99%
AMZN210917C029000002020-11-02 9:52AM EST2,900.00545.16549.85557.550.00-1836.19%
AMZN210917C029500002020-11-05 2:55PM EST2,950.00697.77522.10529.750.00--236.13%
AMZN210917C030000002020-11-19 12:24PM EST3,000.00463.00495.40502.850.00-25336.06%
AMZN210917C030500002020-11-03 10:33AM EST3,050.00523.00469.95477.100.00-1836.01%
AMZN210917C030900002020-11-25 2:18PM EST3,090.00435.63450.10457.200.00-1935.97%
AMZN210917C031000002020-11-25 2:58PM EST3,100.00440.00445.35452.300.00-83835.95%
AMZN210917C031100002020-11-20 10:26AM EST3,110.00405.00440.50447.450.00-1335.94%
AMZN210917C031200002020-10-20 9:28AM EST3,120.00577.80397.00410.050.00-2133.00%
AMZN210917C031300002020-11-12 3:13PM EST3,130.00422.30431.00437.900.00-2335.92%
AMZN210917C031400002020-11-12 3:22PM EST3,140.00420.70426.30433.200.00-3735.91%
AMZN210917C031500002020-11-25 11:16AM EST3,150.00421.16421.70428.500.00-1010935.90%
AMZN210917C031600002020-11-10 3:37PM EST3,160.00375.70417.10423.900.00-21335.89%
AMZN210917C031700002020-11-03 11:44AM EST3,170.00376.55412.50419.300.00-12335.88%
AMZN210917C031800002020-11-25 3:10PM EST3,180.00400.88408.00414.700.00-21935.86%
AMZN210917C031900002020-11-25 3:10PM EST3,190.00396.38403.55410.200.00-43335.85%
AMZN210917C032000002020-11-25 11:58AM EST3,200.00388.06400.00405.700.00-77735.84%
AMZN210917C032100002020-11-06 11:47AM EST3,210.00509.46394.70401.300.00-4735.84%
AMZN210917C032200002020-11-06 9:38AM EST3,220.00494.24390.35396.900.00-1535.83%
AMZN210917C032250002020-11-06 9:38AM EST3,225.00491.84388.15394.700.00-1435.82%
AMZN210917C032300002020-11-09 9:44AM EST3,230.00460.00355.60363.650.00-2433.27%
AMZN210917C032350002020-10-21 10:19AM EST3,235.00494.30358.05363.300.00-8733.43%
AMZN210917C032400002020-11-04 12:09PM EST3,240.00334.02381.70388.200.00-5535.81%
AMZN210917C032450002020-11-25 12:02PM EST3,245.00369.78379.60386.050.00-5135.80%
AMZN210917C032500002020-11-25 12:02PM EST3,250.00367.66377.45383.900.00-53335.79%
AMZN210917C032550002020-11-13 3:03PM EST3,255.00354.45375.35381.750.00-51735.79%
AMZN210917C032600002020-10-09 8:56AM EST3,260.00628.95490.80499.950.00-51146.41%
AMZN210917C032650002020-11-13 3:03PM EST3,265.00350.70371.15377.550.00-51135.78%
AMZN210917C032700002020-10-07 1:37PM EST3,270.00477.20486.00495.300.00-31046.35%
AMZN210917C032750002020-11-09 10:48AM EST3,275.00439.30367.00373.350.00-1035.77%
AMZN210917C032800002020-10-09 12:14PM EST3,280.00532.68481.45489.750.00-1346.21%
AMZN210917C032850002020-10-21 8:30AM EST3,285.00501.480.000.000.00-160.78%
AMZN210917C032900002020-10-05 11:53AM EST3,290.00467.45450.15457.950.00--143.75%
AMZN210917C032950002020-10-05 1:00PM EST3,295.00552.75448.15455.800.00-2343.73%
AMZN210917C033000002020-11-27 12:21PM EST3,300.00359.24356.75363.00+41.33+13.00%113835.74%
AMZN210917C033050002020-10-08 9:27AM EST3,305.00463.20470.15479.450.00-51246.16%
AMZN210917C033100002020-11-03 9:54AM EST3,310.00336.00352.70358.900.00-11735.73%
AMZN210917C033150002020-10-21 9:33AM EST3,315.00486.83327.25332.250.00-51233.57%
AMZN210917C033200002020-11-24 1:16PM EST3,320.00313.70348.70354.850.00-21835.72%
AMZN210917C033300002020-11-25 11:16AM EST3,330.00344.63344.75350.850.00-1735.71%
AMZN210917C033400002020-11-13 2:38PM EST3,340.00296.18340.80346.900.00-5635.70%
AMZN210917C033500002020-11-24 1:16PM EST3,350.00302.51336.90342.950.00-21335.69%
AMZN210917C033600002020-11-25 11:16AM EST3,360.00332.88333.05339.050.00-1435.68%
AMZN210917C033700002020-11-25 11:14AM EST3,370.00328.39329.25335.200.00-2635.67%
AMZN210917C033800002020-11-25 12:22PM EST3,380.00319.09325.65331.400.00-1735.66%
AMZN210917C033900002020-10-08 8:42AM EST3,390.00444.85433.30441.200.00-1345.60%
AMZN210917C034000002020-11-27 12:21PM EST3,400.00320.24317.95323.85+37.92+13.43%14335.64%
AMZN210917C034100002020-11-25 12:22PM EST3,410.00308.07314.30320.100.00-1335.62%
AMZN210917C034200002020-11-25 11:14AM EST3,420.00309.92310.70316.450.00-1235.62%
AMZN210917C034300002020-10-05 11:32AM EST3,430.00413.28394.05401.150.00--143.34%
AMZN210917C034400002020-09-21 1:51PM EST3,440.00261.45414.60417.500.00--145.08%
AMZN210917C034500002020-11-23 9:59AM EST3,450.00278.95299.90305.600.00-202535.58%
AMZN210917C034600002020-10-28 11:09AM EST3,460.00427.00296.35302.050.00--235.57%
AMZN210917C034700002020-11-25 2:09PM EST3,470.00282.72292.90298.500.00-1335.56%
AMZN210917C034800002020-10-27 10:51AM EST3,480.00441.00276.50296.000.00-31035.64%
AMZN210917C034900002020-11-25 2:09PM EST3,490.00276.01286.05291.600.00-11135.54%
AMZN210917C035000002020-11-25 10:53AM EST3,500.00284.00282.65288.150.00-330735.53%
AMZN210917C035500002020-11-24 12:46PM EST3,550.00237.08266.30271.550.00-128835.48%
AMZN210917C036000002020-11-25 10:23AM EST3,600.00247.67250.75255.750.00-1510135.42%
AMZN210917C036500002020-11-25 3:43PM EST3,650.00234.73236.00240.750.00-910435.37%
AMZN210917C037000002020-11-20 10:49AM EST3,700.00218.93222.00226.500.00-63235.33%
AMZN210917C037500002020-11-10 3:53PM EST3,750.00215.95208.70213.050.00-19235.29%
AMZN210917C038000002020-11-25 12:11PM EST3,800.00186.30196.10200.300.00-22235.25%
AMZN210917C038500002020-11-20 10:08AM EST3,850.00167.00184.25188.300.00-12635.21%
AMZN210917C039000002020-11-10 1:01PM EST3,900.00168.13173.05177.050.00-42735.20%
AMZN210917C039500002020-11-04 3:21PM EST3,950.00230.45162.45166.250.00-5135.16%
AMZN210917C040000002020-11-27 12:38PM EST4,000.00156.00153.00155.00+8.00+5.41%430335.02%
AMZN210917C040500002020-11-17 9:42AM EST4,050.00152.95143.10146.700.00-27935.13%
AMZN210917C041000002020-11-09 3:36PM EST4,100.00128.60134.30137.800.00-202535.12%
AMZN210917C041500002020-11-04 3:09PM EST4,150.00187.35125.95129.300.00-1435.10%
AMZN210917C042000002020-11-17 11:51AM EST4,200.00121.35118.10121.450.00-188835.10%
AMZN210917C042500002020-11-19 10:15AM EST4,250.0099.80110.80114.050.00-21335.10%
AMZN210917C043000002020-11-25 12:11PM EST4,300.0097.30103.95107.050.00-224535.09%
AMZN210917C043500002020-09-30 1:14PM EST4,350.00167.71125.55139.500.00--239.64%
AMZN210917C044000002020-11-27 11:36AM EST4,400.0094.0091.5094.45+4.10+4.56%39034935.11%
AMZN210917C045000002020-11-25 2:07PM EST4,500.0076.1080.6083.300.00-1523135.14%
AMZN210917C045500002020-11-24 11:02AM EST4,550.0061.4075.7078.200.00-2435.15%
AMZN210917C046000002020-11-20 2:03PM EST4,600.0067.8071.1073.500.00-3635.17%
AMZN210917C047000002020-11-20 1:12PM EST4,700.0059.0062.7565.050.00-21435.24%
AMZN210917C048000002020-11-19 10:17AM EST4,800.0044.7555.5557.650.00-3935.32%
AMZN210917C049000002020-11-25 9:30AM EST4,900.0041.1549.3051.250.00-12735.42%
AMZN210917C050000002020-11-27 11:07AM EST5,000.0043.2043.8045.70+5.50+14.59%1635.55%
AMZN210917C051000002020-11-27 12:52PM EST5,100.0040.0039.2541.05+2.69+7.21%162535.73%
Ponepor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210917P014600002020-11-24 3:04PM EST1,460.007.306.607.450.00-104444.07%
AMZN210917P014800002020-11-17 1:50PM EST1,480.009.506.957.850.00-11243.75%
AMZN210917P015000002020-11-20 11:29AM EST1,500.009.507.408.300.00-102043.45%
AMZN210917P015200002020-10-21 9:43AM EST1,520.0021.759.6010.400.00--444.42%
AMZN210917P015400002020-11-24 3:43PM EST1,540.009.508.259.300.00-1842.89%
AMZN210917P015600002020-10-21 12:02PM EST1,560.0024.0511.0012.400.00--544.40%
AMZN210917P015800002020-11-02 2:36PM EST1,580.0024.759.2510.350.00-201042.31%
AMZN210917P016000002020-11-20 3:35PM EST1,600.0013.109.8010.900.00-11342.02%
AMZN210917P016600002020-11-09 1:38PM EST1,660.0016.5011.7012.800.00-2241.21%
AMZN210917P017000002020-11-06 12:25PM EST1,700.0020.4213.1014.250.00-1240.71%
AMZN210917P017200002020-11-19 11:31AM EST1,720.0018.2013.8515.000.00--540.45%
AMZN210917P017400002020-11-25 2:15PM EST1,740.0015.4514.6515.800.00-110140.20%
AMZN210917P017600002020-11-04 9:36AM EST1,760.0025.1015.5016.650.00-1239.95%
AMZN210917P017800002020-11-04 9:42AM EST1,780.0026.9516.4017.500.00--239.70%
AMZN210917P018000002020-11-25 3:43PM EST1,800.0017.2517.3018.450.00-61239.47%
AMZN210917P018600002020-11-04 11:41AM EST1,860.0036.7020.4021.550.00-11138.80%
AMZN210917P018800002020-11-16 12:01AM EST1,880.0032.9521.5022.650.00--438.57%
AMZN210917P019000002020-11-03 9:40AM EST1,900.0053.4522.7023.900.00--1538.38%
AMZN210917P019600002020-11-03 2:06PM EST1,960.0057.2026.8028.000.00--5637.82%
AMZN210917P019800002020-11-09 1:14PM EST1,980.0038.0028.3029.500.00-1137.64%
AMZN210917P020000002020-11-24 11:05AM EST2,000.0034.0029.9031.100.00-110037.47%
AMZN210917P020500002020-10-19 3:18PM EST2,050.0072.2045.5047.250.00--040.06%
AMZN210917P021000002020-11-10 3:16PM EST2,100.0068.6239.2040.450.00-11436.72%
AMZN210917P021500002020-11-09 12:27PM EST2,150.0059.8044.7546.100.00-22736.41%
AMZN210917P022000002020-11-25 10:56AM EST2,200.0051.3351.0552.500.00-34136.13%
AMZN210917P022500002020-11-20 12:43PM EST2,250.0071.4558.0559.700.00-157235.89%
AMZN210917P023000002020-11-05 12:33PM EST2,300.0087.4065.8567.700.00-34235.67%
AMZN210917P023500002020-11-02 3:00PM EST2,350.00161.0074.7076.650.00-13935.48%
AMZN210917P024000002020-11-24 1:16PM EST2,400.0092.7684.4086.600.00-25935.32%
AMZN210917P024500002020-11-25 2:34PM EST2,450.0098.6295.0097.600.00-17735.20%
AMZN210917P025000002020-11-25 3:26PM EST2,500.00108.85106.75109.550.00-522035.07%
AMZN210917P025500002020-11-25 11:14AM EST2,550.00121.95119.65122.500.00-212034.96%
AMZN210917P026000002020-11-25 10:29AM EST2,600.00138.13133.55136.600.00-2130734.87%
AMZN210917P026500002020-11-25 10:29AM EST2,650.00153.54148.45151.900.00-214734.80%
AMZN210917P027000002020-11-18 12:06PM EST2,700.00197.51164.70168.350.00-215134.74%
AMZN210917P027500002020-11-12 1:30PM EST2,750.00245.00182.10185.950.00-44334.69%
AMZN210917P028000002020-11-25 1:19PM EST2,800.00195.80200.85204.70-10.70-5.18%128534.65%
AMZN210917P028500002020-11-23 9:53AM EST2,850.00248.00253.75259.650.00-17938.12%
AMZN210917P029000002020-11-04 1:23PM EST2,900.00293.00241.10245.600.00-11516734.59%
AMZN210917P029500002020-10-30 10:07AM EST2,950.00409.89263.05267.700.00-56734.56%
AMZN210917P030000002020-11-25 3:38PM EST3,000.00288.45286.05290.900.00-1235934.54%
AMZN210917P030500002020-11-19 12:07PM EST3,050.00356.00310.25315.150.00-12434.51%
AMZN210917P030900002020-11-06 2:59PM EST3,090.00347.61330.35335.350.00-11134.49%
AMZN210917P031000002020-11-25 12:16PM EST3,100.00344.80335.40340.550.00-1211834.49%
AMZN210917P031100002020-11-18 2:53PM EST3,110.00390.20340.60345.700.00-91234.48%
AMZN210917P031200002020-11-17 3:23PM EST3,120.00390.85345.75350.900.00-81534.47%
AMZN210917P031300002020-11-16 9:55AM EST3,130.00406.67350.95356.200.00-35634.47%
AMZN210917P031400002020-11-16 9:55AM EST3,140.00412.27356.25361.450.00-3934.46%
AMZN210917P031500002020-11-25 11:58AM EST3,150.00372.02361.55366.800.00-55334.46%
AMZN210917P031600002020-11-25 11:58AM EST3,160.00377.46366.90372.200.00-54634.45%
AMZN210917P031700002020-10-19 9:23AM EST3,170.00486.05423.75430.450.00-1539.15%
AMZN210917P031800002020-10-09 2:27PM EST3,180.00452.58382.50390.400.00-2535.09%
AMZN210917P031900002020-10-26 1:41PM EST3,190.00501.57378.50398.000.00-11135.27%
AMZN210917P032000002020-11-25 9:38AM EST3,200.00405.27388.65394.200.00-13734.43%
AMZN210917P032100002020-10-08 10:42AM EST3,210.00512.00397.85403.400.00--934.75%
AMZN210917P032200002020-11-24 12:48PM EST3,220.00430.17399.85405.350.00-101134.42%
AMZN210917P032350002020-10-19 3:18PM EST3,235.00470.80461.85467.550.00--039.15%
AMZN210917P032400002020-10-12 1:50PM EST3,240.00419.00465.40473.100.00-3139.38%
AMZN210917P032450002020-11-17 2:49PM EST3,245.00451.83413.95419.550.00--134.40%
AMZN210917P032550002020-10-19 3:18PM EST3,255.00501.20474.15480.750.00--039.28%
AMZN210917P032600002020-10-28 9:54AM EST3,260.00554.00422.50428.200.00-1234.39%
AMZN210917P032700002020-10-27 10:30AM EST3,270.00530.00424.00443.000.00-91635.17%
AMZN210917P032750002020-10-28 9:54AM EST3,275.00562.85431.15436.900.00-11434.38%
AMZN210917P032800002020-11-18 1:10PM EST3,280.00485.46434.05439.800.00-1534.37%
AMZN210917P032850002020-10-12 1:28PM EST3,285.00441.05492.25500.200.00-3139.42%
AMZN210917P033000002020-11-27 12:16PM EST3,300.00446.73445.75451.60-56.56-11.24%17634.36%
AMZN210917P033100002020-11-04 12:24PM EST3,310.00508.00451.65457.600.00-1534.35%
AMZN210917P033150002020-10-07 2:55PM EST3,315.00565.92453.65459.550.00--534.26%
AMZN210917P033200002020-10-07 2:55PM EST3,320.00568.83456.45462.300.00--534.23%
AMZN210917P033300002020-11-06 1:38PM EST3,330.00464.56463.55469.600.00-1334.34%
AMZN210917P033400002020-11-06 1:38PM EST3,340.00469.91469.60475.700.00-11234.33%
AMZN210917P033500002020-11-05 9:56AM EST3,350.00473.66475.55481.800.00-27934.33%
AMZN210917P033600002020-11-09 10:13AM EST3,360.00503.95481.75487.900.00-1034.32%
AMZN210917P033700002020-10-07 2:55PM EST3,370.00599.41484.30490.400.00--233.99%
AMZN210917P033800002020-10-07 2:54PM EST3,380.00606.22490.35496.100.00--233.93%
AMZN210917P033900002020-10-12 11:33AM EST3,390.00510.85558.25565.350.00-151839.44%
AMZN210917P034000002020-11-18 10:00AM EST3,400.00569.77506.40512.700.00-1534.27%
AMZN210917P034100002020-11-04 12:24PM EST3,410.00568.00512.65519.050.00-1234.27%
AMZN210917P034300002020-09-30 11:18AM EST3,430.00609.40703.90710.800.00--349.94%
AMZN210917P034400002020-10-28 9:54AM EST3,440.00664.50531.55538.200.00-1434.25%
AMZN210917P034500002020-11-09 10:13AM EST3,450.00558.40537.95544.650.00-18634.24%
AMZN210917P034600002020-09-28 9:51AM EST3,460.00670.90710.85718.500.00--548.90%
AMZN210917P034700002020-10-28 9:21AM EST3,470.00678.45550.85557.650.00--134.22%
AMZN210917P034900002020-10-30 2:01PM EST3,490.00754.55564.05570.800.00-13034.20%
AMZN210917P035000002020-11-16 12:11PM EST3,500.00633.95570.50577.400.00-325534.19%
AMZN210917P035500002020-11-02 9:38AM EST3,550.00770.95603.80610.850.00-1334.13%
AMZN210917P036000002020-10-16 8:48AM EST3,600.00676.75698.90707.500.00-2739.65%
AMZN210917P036500002020-10-19 3:18PM EST3,650.00674.95735.05742.100.00--039.60%
AMZN210917P037000002020-11-02 2:10PM EST3,700.00940.25708.50716.300.00-6433.99%
AMZN210917P037500002020-10-12 10:09AM EST3,750.00739.70808.10817.000.00-2339.84%
AMZN210917P038000002020-10-23 11:55AM EST3,800.00903.04856.35865.400.00-454640.88%
AMZN210917P040000002020-11-27 10:02AM EST4,000.00930.28938.40946.65-102.67-9.94%1433.71%
AMZN210917P041000002020-11-24 11:01AM EST4,100.001,087.331,019.801,028.400.00-3033.63%
AMZN210917P041500002020-10-18 11:02PM EST4,150.001,099.930.000.000.00--00.00%
AMZN210917P042500002020-11-25 10:00AM EST4,250.001,152.131,146.101,155.050.00-2433.52%
AMZN210917P045500002020-11-16 9:43AM EST4,550.001,484.231,410.951,420.100.00-2033.36%
AMZN210917P046000002020-11-16 12:02AM EST4,600.001,464.081,456.301,465.550.00-2233.34%
AMZN210917P048000002020-10-28 2:08PM EST4,800.001,721.201,640.801,650.250.00--333.29%
AMZN210917P049000002020-10-29 12:17PM EST4,900.001,779.501,734.551,744.150.00--433.29%